TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 9,882.39 | 10,013.57 | 9,685.61 | 9,882.39 | 14,722.30 | 68,224 |
| 2024-06-26 | 10,101.02 | 10,254.07 | 9,838.66 | 9,882.39 | 14,722.30 | 78,338 |
| 2024-06-25 | 9,969.84 | 10,079.16 | 9,707.48 | 10,079.16 | 15,015.44 | 76,687 |
| 2024-06-24 | 9,904.25 | 9,991.70 | 9,685.61 | 9,926.11 | 14,787.44 | 91,426 |
| 2024-06-21 | 9,991.70 | 10,254.07 | 9,838.66 | 9,882.39 | 14,722.30 | 103,474 |
| 2024-06-20 | 10,188.48 | 10,232.20 | 9,816.79 | 9,838.66 | 14,657.16 | 98,773 |
| 2024-06-19 | 10,275.93 | 10,560.16 | 9,904.25 | 10,122.89 | 15,080.58 | 431,240 |
| 2024-06-18 | 9,554.43 | 9,816.79 | 9,401.38 | 9,729.34 | 14,494.30 | 127,118 |
| 2024-06-17 | 9,226.47 | 9,663.75 | 9,029.70 | 9,445.11 | 14,070.87 | 151,174 |
| 2024-06-14 | 9,029.70 | 9,226.47 | 8,898.52 | 9,073.43 | 13,517.15 | 64,344 |
| 2024-06-13 | 9,292.07 | 9,335.79 | 8,985.97 | 9,117.16 | 13,582.30 | 67,574 |
| 2024-06-12 | 9,313.93 | 9,379.52 | 9,095.29 | 9,248.34 | 13,777.73 | 68,114 |
| 2024-06-11 | 9,095.29 | 9,357.66 | 9,073.43 | 9,335.79 | 13,908.01 | 83,564 |
| 2024-06-10 | 9,423.25 | 9,423.25 | 9,073.43 | 9,182.75 | 13,680.01 | 81,299 |
| 2024-06-07 | 8,640.53 | 9,401.38 | 8,579.31 | 9,379.52 | 13,973.15 | 175,924 |
| 2024-06-05 | 8,832.93 | 8,898.52 | 8,631.78 | 8,640.53 | 12,872.24 | 69,857 |
| 2024-06-04 | 8,255.73 | 8,898.52 | 8,255.73 | 8,789.20 | 13,093.73 | 207,519 |
| 2024-06-03 | 8,308.20 | 8,553.07 | 8,203.25 | 8,330.06 | 12,409.72 | 63,161 |
| 2024-05-31 | 8,028.34 | 8,430.64 | 8,028.34 | 8,268.85 | 12,318.52 | 63,518 |
| 2024-05-30 | 8,177.02 | 8,177.02 | 8,067.70 | 8,067.70 | 12,018.87 | 28,532 |
| 2024-05-29 | 8,220.75 | 8,264.47 | 8,115.80 | 8,168.27 | 12,168.70 | 48,358 |
| 2024-05-28 | 8,286.34 | 8,417.52 | 8,137.66 | 8,220.75 | 12,246.87 | 106,059 |
| 2024-05-27 | 8,483.11 | 8,483.11 | 8,220.75 | 8,281.96 | 12,338.07 | 61,411 |
| 2024-05-24 | 8,404.40 | 8,535.58 | 8,378.16 | 8,378.16 | 12,481.38 | 40,043 |
| 2024-05-23 | 8,504.97 | 8,614.29 | 8,373.79 | 8,509.35 | 12,676.81 | 48,067 |
| 2024-05-22 | 8,566.19 | 8,736.73 | 8,413.15 | 8,443.75 | 12,579.10 | 78,548 |
| 2024-05-21 | 8,246.98 | 8,548.70 | 8,212.00 | 8,500.60 | 12,663.78 | 88,990 |
| 2024-05-20 | 8,273.22 | 8,631.78 | 8,150.78 | 8,308.20 | 12,377.15 | 91,423 |
| 2024-05-17 | 8,212.00 | 8,303.83 | 8,124.54 | 8,273.22 | 12,325.04 | 49,781 |
| 2024-05-16 | 8,343.18 | 8,478.74 | 8,124.54 | 8,203.25 | 12,220.81 | 139,509 |
| 2024-05-14 | 8,360.67 | 8,539.95 | 8,312.57 | 8,351.93 | 12,442.30 | 56,763 |
| 2024-05-13 | 8,391.28 | 8,701.75 | 8,308.20 | 8,360.67 | 12,455.32 | 122,577 |
| 2024-05-10 | 8,592.43 | 8,745.47 | 8,395.65 | 8,417.52 | 12,540.01 | 183,691 |
| 2024-05-09 | 8,811.06 | 8,942.25 | 8,308.20 | 8,898.52 | 13,256.58 | 326,120 |
| 2024-05-08 | 8,566.19 | 9,182.75 | 8,496.23 | 8,876.66 | 13,224.01 | 534,727 |
| 2024-05-07 | 8,636.16 | 8,854.79 | 8,268.85 | 8,522.46 | 12,696.35 | 263,202 |
| 2024-05-03 | 8,439.38 | 8,723.61 | 8,316.95 | 8,631.78 | 12,859.21 | 149,701 |
| 2024-05-02 | 8,220.75 | 8,487.48 | 8,220.75 | 8,308.20 | 12,377.15 | 82,314 |
| 2024-04-30 | 8,303.83 | 8,487.48 | 8,264.47 | 8,316.95 | 12,390.18 | 106,969 |
| 2024-04-29 | 8,067.70 | 8,303.83 | 7,879.67 | 8,303.83 | 12,370.64 | 124,578 |
| 2024-04-26 | 7,678.53 | 8,037.09 | 7,678.53 | 7,993.36 | 11,908.12 | 137,403 |
| 2024-04-25 | 7,551.72 | 7,844.69 | 7,551.72 | 7,674.15 | 11,432.58 | 100,405 |
| 2024-04-24 | 7,560.46 | 7,608.56 | 7,477.38 | 7,551.72 | 11,250.18 | 49,841 |
| 2024-04-23 | 7,433.65 | 7,612.93 | 7,385.55 | 7,538.60 | 11,230.64 | 91,000 |
| 2024-04-22 | 7,140.68 | 7,477.38 | 7,083.83 | 7,398.67 | 11,022.18 | 95,871 |
| 2024-04-19 | 7,009.50 | 7,241.25 | 6,957.02 | 7,136.31 | 10,631.32 | 81,887 |
| 2024-04-18 | 6,747.13 | 7,070.72 | 6,747.13 | 7,013.87 | 10,448.92 | 42,806 |
| 2024-04-17 | 6,952.65 | 6,952.65 | 6,777.74 | 6,808.35 | 10,142.75 | 46,808 |
| 2024-04-16 | 6,996.38 | 7,044.48 | 6,808.35 | 6,887.06 | 10,260.01 | 67,190 |
| 2024-04-15 | 6,987.63 | 7,040.11 | 6,821.47 | 6,882.69 | 10,253.49 | 66,895 |
| 2024-04-12 | 7,070.72 | 7,118.82 | 6,908.92 | 6,987.63 | 10,409.84 | 84,112 |
| 2024-04-11 | 7,171.29 | 7,171.29 | 6,965.77 | 6,992.01 | 10,416.35 | 62,927 |
| 2024-04-09 | 7,215.02 | 7,289.35 | 7,123.19 | 7,188.78 | 10,709.49 | 51,218 |
| 2024-04-08 | 7,280.61 | 7,354.94 | 7,166.92 | 7,193.15 | 10,716.01 | 54,648 |
| 2024-04-05 | 7,250.00 | 7,490.50 | 7,245.62 | 7,289.35 | 10,859.32 | 82,373 |
| 2024-04-04 | 7,127.56 | 7,289.35 | 7,083.83 | 7,245.62 | 10,794.18 | 67,341 |
| 2024-04-03 | 7,131.93 | 7,184.41 | 7,005.12 | 7,158.17 | 10,663.89 | 86,769 |
| 2024-04-02 | 7,433.65 | 7,442.40 | 7,105.70 | 7,127.56 | 10,618.29 | 114,034 |
| 2024-04-01 | 7,424.91 | 7,477.38 | 7,333.08 | 7,398.67 | 11,022.18 | 58,439 |
| 2024-03-29 | 7,254.37 | 7,525.48 | 7,250.00 | 7,424.91 | 11,061.27 | 133,216 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 153.0458 KRW |
| 2024-12-27 | 131.1821 KRW |
| 2023-12-27 | 69.9638 KRW |
| 2022-12-28 | 43.7274 KRW |
| 2021-12-29 | 43.7274 KRW |
| 2020-12-29 | 155.1163 KRW |
| 2019-12-27 | 104.9457 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.